Sunwels

9229
🏛️ japan →
653.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,366.66 2,576.66 2,366.66 2,520.00 0.8M
2022-12-29 2,273.33 2,366.66 2,243.33 2,346.66 0.4M
2022-12-28 2,333.33 2,343.33 2,276.66 2,316.66 0.2M
2022-12-27 2,206.67 2,340.00 2,203.33 2,340.00 0.4M
2022-12-26 2,133.33 2,200.00 2,080.00 2,163.33 0.3M
2022-12-23 2,260.00 2,266.66 2,143.33 2,163.33 0.4M
2022-12-22 2,220.00 2,290.00 2,210.00 2,276.66 0.2M
2022-12-21 2,133.33 2,273.33 2,133.33 2,236.67 0.5M
2022-12-20 2,313.33 2,350.00 2,123.33 2,166.67 0.9M
2022-12-19 2,200.00 2,323.33 2,200.00 2,313.33 0.3M
2022-12-16 2,216.67 2,283.33 2,160.00 2,233.33 0.4M
2022-12-15 2,183.33 2,290.00 2,170.00 2,280.00 0.4M
2022-12-14 2,173.33 2,200.00 2,083.33 2,200.00 0.6M
2022-12-13 2,216.67 2,246.66 2,173.33 2,206.67 0.4M
2022-12-12 2,266.66 2,283.33 2,203.33 2,250.00 0.4M
2022-12-09 2,326.66 2,396.66 2,310.00 2,336.66 0.3M
2022-12-08 2,380.00 2,390.00 2,270.00 2,306.66 0.3M
2022-12-07 2,223.33 2,406.66 2,196.67 2,400.00 0.6M
2022-12-06 2,296.66 2,316.66 2,190.00 2,220.00 0.4M
2022-12-05 2,343.33 2,366.66 2,223.33 2,270.00 0.4M
2022-12-02 2,470.00 2,470.00 2,336.66 2,356.66 0.5M
2022-12-01 2,596.66 2,616.66 2,466.66 2,480.00 0.4M
2022-11-30 2,556.66 2,600.00 2,513.33 2,563.33 0.3M
2022-11-29 2,520.00 2,623.33 2,476.66 2,600.00 0.5M
2022-11-28 2,500.00 2,566.66 2,470.00 2,536.66 0.3M
2022-11-25 2,470.00 2,546.66 2,416.66 2,520.00 0.4M
2022-11-24 2,496.66 2,586.66 2,463.33 2,470.00 0.5M
2022-11-22 2,623.33 2,623.33 2,456.66 2,503.33 0.6M
2022-11-21 2,666.66 2,666.66 2,493.33 2,626.66 0.7M
2022-11-18 2,670.00 2,673.33 2,576.66 2,653.33 0.5M
2022-11-17 2,520.00 2,720.00 2,516.66 2,640.00 0.7M
2022-11-16 2,450.00 2,583.33 2,396.66 2,550.00 0.6M
2022-11-15 2,530.00 2,616.66 2,353.33 2,416.66 1.0M
2022-11-14 2,493.33 2,550.00 2,413.33 2,506.66 1.1M
2022-11-11 2,700.00 2,733.33 2,383.33 2,443.33 2.2M
2022-11-10 2,600.00 2,883.33 2,600.00 2,716.66 3.3M
2022-11-09 2,383.33 2,553.33 2,376.66 2,553.33 1.5M
2022-11-08 2,266.66 2,326.66 2,190.00 2,220.00 0.7M
2022-11-07 2,136.67 2,266.66 2,113.33 2,266.66 0.4M
2022-11-04 2,120.00 2,200.00 2,083.33 2,170.00 0.3M
2022-11-02 2,166.67 2,180.00 2,040.00 2,133.33 0.6M
2022-11-01 2,226.67 2,226.67 2,146.67 2,220.00 0.3M
2022-10-31 2,260.00 2,310.00 2,203.33 2,260.00 0.4M
2022-10-28 2,166.67 2,233.33 2,146.67 2,223.33 0.4M
2022-10-27 2,040.00 2,193.33 2,026.67 2,156.67 0.5M
2022-10-26 1,950.00 2,110.00 1,936.67 2,073.33 0.4M
2022-10-25 1,983.33 1,993.33 1,913.33 1,960.00 0.3M
2022-10-24 1,850.00 2,000.00 1,826.67 1,930.00 0.4M
2022-10-21 1,890.00 1,913.33 1,786.67 1,823.33 0.5M
2022-10-20 1,920.00 1,963.33 1,900.00 1,916.67 0.3M
2022-10-19 2,043.33 2,060.00 1,936.67 1,953.33 0.4M
2022-10-18 1,976.67 2,046.67 1,970.00 2,030.00 0.2M
2022-10-17 1,983.33 2,033.33 1,960.00 1,976.67 0.2M
2022-10-14 1,993.33 2,043.33 1,936.67 2,026.67 0.4M
2022-10-13 2,026.67 2,060.00 1,870.00 1,926.67 1.1M
2022-10-12 2,050.00 2,130.00 2,020.00 2,043.33 0.4M
2022-10-11 2,200.00 2,206.67 2,000.00 2,083.33 1.0M
2022-10-07 2,276.66 2,286.66 2,216.67 2,230.00 0.4M
2022-10-06 2,320.00 2,360.00 2,260.00 2,310.00 0.5M
2022-10-05 2,326.66 2,350.00 2,223.33 2,290.00 0.6M
2022-10-04 2,203.33 2,310.00 2,186.67 2,303.33 0.5M
2022-10-03 2,076.67 2,203.33 2,076.67 2,203.33 0.3M
2022-09-30 2,126.67 2,156.67 2,070.00 2,086.67 0.3M
2022-09-29 2,266.66 2,266.66 2,110.00 2,193.33 0.5M
2022-09-28 2,056.67 2,190.00 2,036.67 2,190.00 0.5M
2022-09-27 2,090.00 2,103.33 2,026.67 2,063.33 0.5M
2022-09-26 2,150.00 2,160.00 2,020.00 2,023.33 0.5M
2022-09-22 2,050.00 2,230.00 2,050.00 2,153.33 0.8M
2022-09-21 2,166.67 2,183.33 2,003.33 2,083.33 0.8M
2022-09-20 2,286.66 2,380.00 2,086.67 2,196.67 1.2M
2022-09-16 2,283.33 2,330.00 2,190.00 2,300.00 0.7M
2022-09-15 2,186.67 2,340.00 2,170.00 2,280.00 0.9M
2022-09-14 2,156.67 2,316.66 2,130.00 2,166.67 0.9M
2022-09-13 2,233.33 2,346.66 2,150.00 2,183.33 1.1M
2022-09-12 2,283.33 2,310.00 2,203.33 2,240.00 0.8M
2022-09-09 2,133.33 2,296.66 2,116.67 2,276.66 1.4M
2022-09-08 2,023.33 2,160.00 2,023.33 2,096.67 1.5M
2022-09-07 1,920.00 2,006.67 1,880.00 1,990.00 0.7M
2022-09-06 1,850.00 2,000.00 1,800.00 1,933.33 1.1M
2022-09-05 1,900.00 1,923.33 1,793.33 1,856.67 1.2M
2022-09-02 2,133.33 2,146.67 1,840.00 1,966.67 2.1M
2022-09-01 2,116.67 2,163.33 2,056.67 2,126.67 1.2M
2022-08-31 2,003.33 2,186.67 2,003.33 2,130.00 2.1M
2022-08-30 2,083.33 2,083.33 1,963.33 2,020.00 1.4M
2022-08-29 1,880.00 2,070.00 1,866.67 2,056.67 1.9M
2022-08-26 1,780.00 1,916.67 1,756.67 1,913.33 1.4M
2022-08-25 1,656.67 1,813.33 1,651.67 1,763.33 1.3M
2022-08-24 1,595.00 1,638.33 1,563.33 1,626.67 0.4M
2022-08-23 1,600.00 1,633.33 1,533.33 1,613.33 0.6M
2022-08-22 1,676.67 1,706.67 1,608.33 1,620.00 0.5M
2022-08-19 1,706.67 1,770.00 1,673.33 1,710.00 0.7M
2022-08-18 1,700.00 1,710.00 1,623.33 1,651.67 0.6M
2022-08-17 1,581.67 1,753.33 1,573.33 1,710.00 1.0M
2022-08-16 1,633.33 1,655.00 1,553.33 1,558.33 1.3M
2022-08-15 1,433.33 1,690.00 1,431.67 1,680.00 2.8M
2022-08-12 1,456.67 1,456.67 1,456.67 1,456.67 0.3M
2022-08-10 1,210.00 1,258.33 1,165.00 1,223.33 0.5M
2022-08-09 1,223.33 1,305.00 1,218.33 1,280.00 0.6M
2022-08-08 1,255.00 1,275.00 1,178.33 1,216.67 0.5M
2022-08-05 1,278.33 1,285.00 1,226.67 1,278.33 0.4M
2022-08-04 1,348.33 1,351.67 1,280.00 1,296.67 0.6M
2022-08-03 1,355.00 1,371.67 1,338.33 1,350.00 0.3M
2022-08-02 1,343.33 1,363.33 1,321.67 1,355.00 0.4M
2022-08-01 1,300.00 1,366.67 1,291.67 1,348.33 0.5M
2022-07-29 1,283.33 1,380.00 1,253.33 1,306.67 0.7M
2022-07-28 1,338.33 1,380.00 1,263.33 1,290.00 0.9M
2022-07-27 1,383.33 1,400.00 1,305.00 1,318.33 0.7M
2022-07-26 1,285.00 1,433.33 1,283.33 1,401.67 1.3M
2022-07-25 1,303.33 1,338.33 1,266.67 1,291.67 0.7M
2022-07-22 1,233.33 1,341.67 1,168.33 1,326.67 1.1M
2022-07-21 1,113.33 1,240.00 1,101.67 1,233.33 0.8M
2022-07-20 1,205.00 1,213.33 1,093.33 1,128.33 0.9M
2022-07-19 1,213.33 1,246.67 1,151.67 1,213.33 0.5M
2022-07-15 1,236.67 1,293.33 1,206.67 1,223.33 0.9M
2022-07-14 1,235.00 1,236.67 1,168.33 1,225.00 1.1M
2022-07-13 1,148.33 1,253.33 1,111.67 1,235.00 1.2M
2022-07-12 1,078.33 1,165.00 1,068.33 1,131.67 0.9M
2022-07-11 1,150.00 1,215.00 1,090.00 1,091.67 1.7M
2022-07-08 1,125.00 1,200.00 1,050.00 1,090.00 2.6M
2022-07-07 962.33 1,121.67 939.67 1,105.00 1.2M
2022-07-06 900.00 1,030.00 890.67 967.00 1.3M
2022-07-05 924.33 949.00 868.00 898.67 1.2M
2022-07-04 1,000.00 1,096.67 880.33 912.33 3.2M
2022-07-01 903.33 996.00 882.67 970.33 1.4M
2022-06-30 979.00 983.33 905.67 920.00 1.1M
2022-06-29 929.67 996.67 904.00 982.00 3.3M
2022-06-28 890.00 998.00 858.67 963.00 11.1M
2022-06-27 766.67 933.33 755.00 933.33 12.9M